Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.16 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.76 33.84 33.73 33.79 72,336 +0.00(+0.00%)
Oct 28, 2010 33.92 33.92 33.63 33.79 222,240 +0.17(+0.52%)
Oct 27, 2010 33.62 33.64 33.33 33.62 142,525 -0.35(-1.02%)
Oct 25, 2010 34.20 34.24 33.92 33.97 211,399 +0.11(+0.33%)
Oct 22, 2010 33.79 33.85 33.73 33.85 83,053 +0.08(+0.25%)
Oct 21, 2010 33.97 34.06 33.50 33.77 108,040 -0.03(-0.09%)
Oct 20, 2010 33.49 33.90 33.42 33.80 210,909 +0.48(+1.45%)
Oct 19, 2010 33.36 33.63 33.16 33.32 229,272 -0.69(-2.04%)
Oct 18, 2010 33.91 34.07 33.79 34.01 1,816,182 +0.09(+0.27%)
Oct 15, 2010 34.28 34.28 33.73 33.92 153,831 -0.10(-0.29%)
Oct 14, 2010 33.91 34.10 33.80 34.02 218,837 +0.05(+0.16%)
Oct 13, 2010 33.91 34.10 33.76 33.97 410,798 +0.41(+1.24%)
Oct 12, 2010 33.41 33.61 33.17 33.55 174,875 -0.04(-0.11%)
Oct 11, 2010 33.64 33.68 33.49 33.59 113,184 +0.02(+0.07%)
Oct 08, 2010 33.39 33.64 33.30 33.57 103,149 +0.27(+0.82%)
Oct 07, 2010 33.65 33.65 33.17 33.30 444,190 -0.17(-0.50%)
Oct 06, 2010 33.35 33.49 33.28 33.46 889,370 +0.15(+0.45%)
Oct 05, 2010 32.81 33.31 32.81 33.31 714,272 +0.78(+2.39%)
Oct 04, 2010 32.81 32.81 32.37 32.54 247,704 -0.33(-1.01%)
Oct 01, 2010 32.83 32.90 32.63 32.87 204,233 +0.29(+0.90%)
Sep 30, 2010 32.72 32.96 32.40 32.57 502,916 -0.07(-0.21%)
Sep 29, 2010 32.66 32.78 32.52 32.64 206,341 +0.03(+0.09%)
Sep 28, 2010 32.48 32.68 32.24 32.61 592,723 +0.07(+0.21%)
Sep 27, 2010 32.69 32.71 32.50 32.54 291,739 -0.11(-0.35%)
Sep 24, 2010 32.51 32.66 32.32 32.66 76,078 +0.75(+2.34%)
Sep 23, 2010 32.06 32.21 31.85 31.91 109,997 -0.28(-0.87%)
Sep 22, 2010 32.35 32.44 32.08 32.19 1,001,520 -0.08(-0.26%)
Sep 21, 2010 32.52 32.53 32.13 32.27 455,507 -0.12(-0.37%)
Sep 20, 2010 32.08 32.45 31.92 32.39 693,439 +0.56(+1.75%)
Sep 17, 2010 32.10 32.10 31.79 31.83 97,410 -0.20(-0.61%)
Sep 15, 2010 31.82 32.05 31.67 32.03 108,608 +0.07(+0.21%)
Sep 14, 2010 31.73 32.11 31.67 31.96 185,737 +0.11(+0.33%)
Sep 13, 2010 31.73 31.86 31.68 31.86 339,709 +0.54(+1.71%)
Sep 10, 2010 31.25 31.39 31.23 31.32 148,613 +0.07(+0.22%)
Sep 09, 2010 31.46 31.46 31.14 31.25 154,194 +0.21(+0.68%)
Sep 08, 2010 30.91 31.21 30.90 31.04 74,861 +0.24(+0.78%)
Sep 07, 2010 31.15 31.15 30.79 30.80 146,671 -0.40(-1.28%)
Sep 03, 2010 31.21 31.29 31.03 31.20 88,144 +0.27(+0.88%)
Sep 02, 2010 30.65 30.93 30.56 30.93 904,085 +0.35(+1.16%)
Sep 01, 2010 30.23 30.61 30.19 30.58 210,542 +0.91(+3.07%)
Aug 31, 2010 29.60 29.84 29.44 29.66 196,768 +0.06(+0.20%)
Aug 30, 2010 29.96 29.99 29.59 29.60 604,283 -0.47(-1.58%)
Aug 27, 2010 29.74 30.10 29.40 30.08 119,625 +0.60(+2.02%)
Aug 26, 2010 29.78 29.90 29.45 29.48 202,969 -0.11(-0.36%)
Aug 25, 2010 29.47 29.62 29.21 29.59 1,176,297 +0.00(+0.00%)
Aug 24, 2010 29.64 29.83 29.44 29.59 304,648 -0.44(-1.46%)
Aug 23, 2010 30.33 30.39 30.02 30.02 437,375 -0.15(-0.50%)
Aug 20, 2010 30.27 30.27 29.99 30.18 107,601 -0.25(-0.82%)
Aug 19, 2010 30.85 30.86 30.25 30.42 129,845 -0.49(-1.59%)
Aug 18, 2010 30.84 31.04 30.72 30.91 98,689 +0.05(+0.17%)
Aug 17, 2010 30.78 31.07 30.70 30.86 164,009 +0.34(+1.11%)
Aug 16, 2010 30.30 30.60 30.17 30.52 137,516 +0.16(+0.52%)
Aug 13, 2010 30.42 30.54 30.33 30.36 150,875 -0.03(-0.10%)
Aug 12, 2010 30.13 30.51 30.13 30.39 220,995 -0.09(-0.30%)
Aug 11, 2010 30.90 30.90 30.48 30.48 366,020 -1.24(-3.90%)
Aug 10, 2010 31.56 31.72 31.27 31.72 244,729 -0.14(-0.45%)
Aug 09, 2010 31.80 31.90 31.66 31.86 649,209 +0.14(+0.45%)
Aug 06, 2010 31.55 31.72 31.36 31.72 198,576 -0.04(-0.12%)
Aug 05, 2010 31.53 31.79 31.53 31.76 212,101 -0.08(-0.26%)
Aug 04, 2010 31.75 31.85 31.57 31.84 155,337 +0.05(+0.14%)
Aug 03, 2010 31.71 31.83 31.51 31.80 249,821 -0.07(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.